Dodge & Cox International Stock Fund Class I (DODFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.73
+0.77 (1.35%)
May 12, 2025, 8:04 PM EDT
DODFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 1.35% |
| May 9, 2025 | 56.96 | 56.96 | 56.96 | 56.96 | 56.96 | 0.85% |
| May 8, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 0.05% |
| May 7, 2025 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -0.65% |
| May 6, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | 0.26% |
| May 5, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 0.09% |
| May 2, 2025 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | 1.54% |
| May 1, 2025 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | -0.18% |
| Apr 30, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.02% |
| Apr 29, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | 0.04% |
| Apr 28, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 0.89% |
| Apr 25, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.31% |
| Apr 24, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 1.32% |
| Apr 23, 2025 | 54.45 | 54.45 | 54.45 | 54.45 | 54.45 | 0.87% |
| Apr 22, 2025 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | 2.10% |
| Apr 21, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -0.55% |
| Apr 17, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 0.93% |
| Apr 16, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -0.57% |
| Apr 15, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.82% |
| Apr 14, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 1.51% |
| Apr 11, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | 1.97% |
| Apr 10, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | -0.53% |
| Apr 9, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 4.76% |
| Apr 8, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.83% |
| Apr 7, 2025 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -2.87% |
| Apr 4, 2025 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | -6.13% |
| Apr 3, 2025 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -2.04% |
| Apr 2, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | 0.15% |
| Apr 1, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 0.33% |
| Mar 31, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | -0.85% |
| Mar 28, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -1.11% |
| Mar 27, 2025 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | -0.02% |
| Mar 26, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | -0.85% |
| Mar 25, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 0.45% |
| Mar 24, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 0.02% |
| Mar 21, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.73% |
| Mar 20, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -0.79% |
| Mar 19, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | 0.11% |
| Mar 18, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 0.32% |
| Mar 17, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 1.67% |
| Mar 14, 2025 | 55.74 | 55.74 | 55.74 | 55.74 | 55.74 | 1.81% |
| Mar 13, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.58% |
| Mar 12, 2025 | 55.07 | 55.07 | 55.07 | 55.07 | 55.07 | 0.42% |
| Mar 11, 2025 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | -0.49% |
| Mar 10, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -2.06% |
| Mar 7, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.73% |
| Mar 6, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.05% |
| Mar 5, 2025 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | 2.70% |
| Mar 4, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | -0.59% |
| Mar 3, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 0.11% |